Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rignet Inc (NQ: RNET )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 21.30 21.70 20.95 21.45 70,427 +0.25(+1.18%)
Mar 30, 2017 21.35 21.70 21.15 21.20 34,336 -0.30(-1.40%)
Mar 29, 2017 19.60 21.50 19.50 21.50 59,793 +1.80(+9.14%)
Mar 28, 2017 19.85 20.15 19.55 19.70 45,234 -0.20(-1.01%)
Mar 27, 2017 19.15 20.03 19.15 19.90 30,471 +0.45(+2.31%)
Mar 24, 2017 19.80 20.25 19.30 19.45 28,628 -0.20(-1.02%)
Mar 23, 2017 19.50 20.00 19.50 19.65 29,231 +0.15(+0.77%)
Mar 22, 2017 20.00 20.25 19.15 19.50 40,529 -0.50(-2.50%)
Mar 21, 2017 20.75 20.80 19.95 20.00 35,214 -0.65(-3.15%)
Mar 20, 2017 20.95 21.05 20.30 20.65 35,048 -0.30(-1.43%)
Mar 17, 2017 20.15 21.25 20.15 20.95 79,844 +0.65(+3.20%)
Mar 16, 2017 19.70 20.75 19.20 20.30 112,961 +0.75(+3.84%)
Mar 15, 2017 18.80 19.70 18.65 19.55 72,152 +1.00(+5.39%)
Mar 14, 2017 18.65 18.95 18.05 18.55 47,515 -0.30(-1.59%)
Mar 13, 2017 19.00 19.10 18.70 18.85 45,979 -0.20(-1.05%)
Mar 10, 2017 19.20 19.60 18.79 19.05 63,470 +0.15(+0.79%)
Mar 09, 2017 18.15 19.00 18.10 18.90 52,162 +0.80(+4.42%)
Mar 08, 2017 17.80 18.25 17.55 18.10 46,550 +0.30(+1.69%)
Mar 07, 2017 16.75 18.35 16.75 17.80 63,278 +0.15(+0.85%)
Mar 06, 2017 17.55 17.85 17.48 17.65 34,507 +0.10(+0.57%)
Mar 03, 2017 18.35 18.35 17.55 17.55 28,280 -0.65(-3.57%)
Mar 02, 2017 18.20 18.35 18.05 18.20 19,150 -0.15(-0.82%)
Mar 01, 2017 17.90 18.50 17.90 18.35 33,523 +0.70(+3.97%)
Feb 28, 2017 18.50 18.55 17.50 17.65 101,953 -0.75(-4.08%)
Feb 27, 2017 18.35 18.77 18.10 18.40 60,356 +0.05(+0.27%)
Feb 24, 2017 18.35 18.50 18.05 18.35 40,275 -0.15(-0.81%)
Feb 23, 2017 18.60 18.65 18.18 18.50 36,930 +0.10(+0.54%)
Feb 22, 2017 18.80 18.95 18.40 18.40 41,159 -0.40(-2.13%)
Feb 21, 2017 18.65 18.88 18.59 18.80 31,976 +0.20(+1.08%)
Feb 17, 2017 18.60 18.60 18.60 0 +0.00(+0.00%)
Feb 16, 2017 18.75 18.85 18.20 18.60 62,402 -0.15(-0.80%)
Feb 15, 2017 18.60 18.85 18.50 18.75 22,739 -0.05(-0.27%)
Feb 14, 2017 18.85 18.85 18.45 18.80 26,621 +0.00(+0.00%)
Feb 13, 2017 19.10 19.30 18.60 18.80 25,153 -0.30(-1.57%)
Feb 10, 2017 18.60 19.55 18.55 19.10 111,234 +0.80(+4.37%)
Feb 09, 2017 18.15 18.45 18.15 18.30 40,776 +0.15(+0.83%)
Feb 08, 2017 18.15 18.20 17.50 18.15 65,795 -0.10(-0.55%)
Feb 07, 2017 18.35 18.50 18.00 18.25 86,009 -0.40(-2.14%)
Feb 06, 2017 19.05 19.05 18.43 18.65 32,469 -0.35(-1.84%)
Feb 03, 2017 18.60 19.30 18.60 19.00 62,563 +0.45(+2.43%)
Feb 02, 2017 19.50 19.85 18.45 18.55 125,261 -0.90(-4.63%)
Feb 01, 2017 20.05 20.05 19.15 19.45 110,940 -0.30(-1.52%)
Jan 31, 2017 20.00 20.50 19.55 19.75 33,139 -0.20(-1.00%)
Jan 30, 2017 20.50 20.88 20.00 19.95 38,655 -0.60(-2.92%)
Jan 27, 2017 20.75 21.20 20.30 20.55 23,477 -0.15(-0.72%)
Jan 26, 2017 21.20 21.26 20.65 20.70 27,939 -0.55(-2.59%)
Jan 25, 2017 21.85 21.90 21.05 21.25 63,222 -0.50(-2.30%)
Jan 24, 2017 21.50 21.85 21.12 21.75 31,922 +0.50(+2.35%)
Jan 23, 2017 21.35 21.55 21.15 21.25 23,648 -0.20(-0.93%)
Jan 20, 2017 21.70 21.80 21.30 21.45 42,398 -0.10(-0.46%)
Jan 19, 2017 21.75 21.92 21.25 21.55 33,993 -0.20(-0.92%)
Jan 18, 2017 21.75 21.85 21.15 21.75 107,061 -0.10(-0.46%)
Jan 17, 2017 22.20 22.20 21.75 21.85 32,293 -0.15(-0.68%)
Jan 13, 2017 22.00 22.00 22.00 0 +0.10(+0.46%)
Jan 12, 2017 22.20 22.20 21.65 21.90 36,319 -0.30(-1.35%)
Jan 11, 2017 22.20 22.30 21.79 22.20 46,758 +0.05(+0.23%)
Jan 10, 2017 22.30 22.55 22.00 22.15 24,792 -0.15(-0.67%)
Jan 09, 2017 22.65 22.65 22.10 22.30 77,677 -0.55(-2.41%)
Jan 06, 2017 23.40 23.45 22.65 22.85 39,821 -0.40(-1.72%)
Jan 05, 2017 23.75 23.85 23.00 23.25 26,048 -0.45(-1.90%)
Jan 04, 2017 22.90 23.90 22.90 23.70 33,695 +0.80(+3.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.